股票概览
58.2
-0.15%
-0.09
58.42
开盘价
59.63
最高价
57.85
最低价
33,962
成交量
数据更新至: 2024-05-20
技术指标
58.10
MA5 (5日均线)
59.25
MA10 (10日均线)
58.26
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 58.42 | 59.63 | 57.85 | 58.2 | -0.15% | 33,962 | 199,360,115 |
| 2024-05-17 | 57.29 | 58.95 | 56.89 | 58.29 | +1.89% | 31,673 | 183,396,276 |
| 2024-05-16 | 57.79 | 58.15 | 57 | 57.21 | -0.66% | 28,254 | 162,018,963 |
| 2024-05-15 | 59.05 | 59.18 | 57.25 | 57.59 | -2.77% | 32,755 | 189,518,939 |
| 2024-05-14 | 58.42 | 59.98 | 58.01 | 59.23 | +1.91% | 34,731 | 205,217,746 |
| 2024-05-13 | 59.37 | 59.37 | 58.02 | 58.12 | -2.99% | 34,012 | 198,954,275 |
| 2024-05-10 | 61.72 | 61.96 | 59.63 | 59.91 | -3.04% | 42,102 | 254,668,302 |
| 2024-05-09 | 60.73 | 62.13 | 60.48 | 61.79 | +2.18% | 39,797 | 244,561,692 |
| 2024-05-08 | 62 | 62.16 | 59.77 | 60.47 | -1.95% | 35,196 | 213,202,295 |
| 2024-05-07 | 61.06 | 61.92 | 60.43 | 61.67 | +1% | 42,637 | 261,141,170 |
| 2024-05-06 | 58.15 | 61.99 | 58 | 61.06 | +6.82% | 73,358 | 444,727,387 |
| 2024-04-30 | 57.29 | 57.75 | 56.66 | 57.16 | -0.24% | 31,066 | 177,544,912 |
| 2024-04-29 | 54.99 | 58.15 | 54.81 | 57.3 | +3.52% | 62,194 | 354,721,230 |
| 2024-04-26 | 53.5 | 55.5 | 53.44 | 55.35 | -3.76% | 82,861 | 450,172,042 |
| 2024-04-25 | 57.92 | 58.36 | 57.41 | 57.51 | -0.95% | 22,962 | 132,627,566 |
| 2024-04-24 | 58 | 58.3 | 56.85 | 58.06 | -0.53% | 25,358 | 146,173,439 |
| 2024-04-23 | 56.65 | 58.8 | 56.65 | 58.37 | +3.99% | 36,927 | 214,041,889 |
| 2024-04-22 | 54.91 | 56.67 | 54.58 | 56.13 | +1.41% | 24,317 | 135,997,403 |
| 2024-04-19 | 56.5 | 56.5 | 54.85 | 55.35 | -1.95% | 19,383 | 107,420,933 |
| 2024-04-18 | 56.03 | 57.78 | 54.62 | 56.45 | -0.05% | 36,425 | 204,862,048 |
| 2024-04-17 | 55.27 | 56.5 | 55.11 | 56.48 | +2.65% | 24,933 | 139,093,550 |
| 2024-04-16 | 55.65 | 56.6 | 55 | 55.02 | -1.57% | 22,612 | 125,999,744 |
| 2024-04-15 | 56.79 | 57.42 | 55.13 | 55.9 | -1.93% | 25,016 | 141,117,013 |
| 2024-04-12 | 56.74 | 58.27 | 56 | 57 | +0.6% | 25,763 | 147,454,847 |
| 2024-04-11 | 57.18 | 58.1 | 56.51 | 56.66 | -1.9% | 18,451 | 105,400,939 |
| 2024-04-10 | 58.09 | 58.2 | 57.15 | 57.76 | -1.16% | 15,212 | 87,771,220 |
| 2024-04-09 | 56.77 | 58.49 | 56.17 | 58.44 | +3.71% | 20,889 | 120,169,712 |
| 2024-04-08 | 59 | 59.09 | 56.31 | 56.35 | -5.36% | 36,619 | 208,994,146 |
| 2024-04-03 | 60.65 | 61.6 | 59.47 | 59.54 | -2.27% | 25,286 | 152,275,611 |
| 2024-04-02 | 62 | 62.02 | 60.51 | 60.92 | -1.82% | 21,028 | 128,281,899 |
| 2024-04-01 | 60.37 | 62.05 | 60 | 62.05 | +3.47% | 26,666 | 163,229,442 |
| 2024-03-29 | 59.32 | 59.99 | 58.64 | 59.97 | +0.82% | 20,477 | 121,472,762 |
| 2024-03-28 | 59.55 | 60.48 | 59.05 | 59.48 | -0.25% | 27,305 | 163,034,524 |
| 2024-03-27 | 61.22 | 61.73 | 59.6 | 59.63 | -2.69% | 23,424 | 141,734,892 |
| 2024-03-26 | 62.02 | 63.11 | 60.5 | 61.28 | -1.16% | 23,541 | 144,726,466 |
| 2024-03-25 | 62.58 | 63.33 | 61.35 | 62 | -0.53% | 31,609 | 197,415,093 |
| 2024-03-22 | 65.25 | 65.59 | 62.33 | 62.33 | -4.75% | 34,377 | 218,066,832 |
| 2024-03-21 | 66.8 | 67.09 | 65.43 | 65.44 | -2.33% | 26,441 | 174,487,288 |
| 2024-03-20 | 67.1 | 67.8 | 65.99 | 67 | -0.83% | 32,198 | 214,958,805 |
| 2024-03-19 | 67.9 | 69.08 | 67.23 | 67.56 | -0.49% | 34,768 | 236,697,210 |
| 2024-03-18 | 68.76 | 68.9 | 67.03 | 67.89 | -0.45% | 29,848 | 202,048,064 |
| 2024-03-15 | 69.66 | 71.39 | 67.95 | 68.2 | -2.1% | 28,290 | 195,010,715 |
| 2024-03-14 | 69.65 | 72 | 69 | 69.66 | 0% | 37,902 | 267,304,048 |
| 2024-03-13 | 69 | 71.45 | 68.5 | 69.66 | +0.45% | 57,325 | 403,172,093 |
| 2024-03-12 | 65.83 | 69.87 | 65.64 | 69.35 | +5.88% | 60,696 | 414,369,167 |
| 2024-03-11 | 62.89 | 65.66 | 62.89 | 65.5 | +4.72% | 33,658 | 216,486,400 |
| 2024-03-08 | 63.02 | 64.29 | 62.07 | 62.55 | -0.95% | 18,419 | 115,486,913 |
| 2024-03-07 | 64.71 | 65.97 | 63.06 | 63.15 | -1.94% | 20,664 | 133,024,680 |
| 2024-03-06 | 63.6 | 65.18 | 63.53 | 64.4 | +0.72% | 19,072 | 122,902,702 |
| 2024-03-05 | 65.31 | 65.32 | 63.4 | 63.94 | -2.6% | 28,012 | 179,502,587 |
| 2024-03-04 | 65.26 | 67.4 | 65.06 | 65.65 | +0.34% | 27,302 | 180,028,534 |
| 2024-03-01 | 65.56 | 65.99 | 64.55 | 65.43 | -0.2% | 21,917 | 142,686,996 |
| 2024-02-29 | 62.23 | 65.68 | 62.21 | 65.56 | +4.06% | 30,010 | 192,266,976 |
| 2024-02-28 | 64.63 | 66.8 | 62.9 | 63 | -2.52% | 48,450 | 316,534,981 |
| 2024-02-27 | 63.56 | 64.63 | 63.17 | 64.63 | +0.98% | 20,868 | 133,323,657 |
| 2024-02-26 | 64.03 | 65.25 | 63.66 | 64 | -1.23% | 23,570 | 151,320,659 |
| 2024-02-23 | 64.43 | 65.78 | 63.91 | 64.8 | +0.65% | 24,197 | 156,761,209 |
| 2024-02-22 | 63.35 | 64.48 | 63.02 | 64.38 | +0.12% | 24,732 | 157,733,849 |
| 2024-02-21 | 60.35 | 64.74 | 60.3 | 64.3 | +5.15% | 49,123 | 310,823,092 |
| 2024-02-20 | 60.35 | 61.38 | 59.92 | 61.15 | +0.69% | 32,279 | 195,829,808 |
| 2024-02-19 | 61.89 | 61.89 | 59.96 | 60.73 | -1.17% | 42,104 | 255,319,926 |
| 2024-02-08 | 60.68 | 61.98 | 59.31 | 61.45 | +2.11% | 42,563 | 259,313,909 |
| 2024-02-07 | 59.9 | 61.44 | 59.33 | 60.18 | +0.4% | 40,346 | 242,950,559 |
| 2024-02-06 | 53.67 | 60.05 | 53.45 | 59.94 | +9.82% | 58,210 | 336,555,904 |
| 2024-02-05 | 54.99 | 56.49 | 51.5 | 54.58 | -1.48% | 42,615 | 230,786,583 |
| 2024-02-02 | 56.72 | 57.33 | 53.7 | 55.4 | -2.38% | 34,280 | 190,615,157 |
| 2024-02-01 | 56 | 57.57 | 55.8 | 56.75 | +0.8% | 32,840 | 186,546,681 |
| 2024-01-31 | 56.47 | 57.77 | 56.3 | 56.3 | -2.41% | 30,230 | 171,771,339 |
| 2024-01-30 | 59.56 | 59.96 | 57.69 | 57.69 | -4.09% | 36,279 | 212,489,138 |
| 2024-01-29 | 61.8 | 62.96 | 60 | 60.15 | -2.1% | 37,814 | 231,004,231 |
| 2024-01-26 | 63.57 | 64.48 | 61.41 | 61.44 | -3.98% | 44,777 | 280,417,369 |
| 2024-01-25 | 63.5 | 63.99 | 61.39 | 63.99 | +0.91% | 48,262 | 303,375,815 |
| 2024-01-24 | 63.6 | 64.43 | 60.8 | 63.41 | +0.78% | 41,831 | 262,422,248 |
| 2024-01-23 | 61.8 | 64.1 | 61.2 | 62.92 | +1.13% | 34,726 | 217,572,401 |
| 2024-01-22 | 65.78 | 65.78 | 62.1 | 62.22 | -5.4% | 40,259 | 255,932,671 |
| 2024-01-19 | 66.9 | 68 | 65.75 | 65.77 | -2.78% | 43,338 | 288,631,713 |
| 2024-01-18 | 65.88 | 68.58 | 65.36 | 67.65 | +1.62% | 62,221 | 415,548,961 |
| 2024-01-17 | 68.01 | 69.48 | 66.56 | 66.57 | -2.96% | 32,338 | 219,699,102 |
| 2024-01-16 | 68.46 | 68.88 | 66.91 | 68.6 | -0.44% | 31,575 | 213,959,423 |
| 2024-01-15 | 67.51 | 70.5 | 67.5 | 68.9 | +1.01% | 43,047 | 298,430,536 |
| 2024-01-12 | 69 | 70.5 | 68.15 | 68.21 | -2.01% | 50,015 | 345,197,587 |
| 2024-01-11 | 68.12 | 70.15 | 67.49 | 69.61 | +1.65% | 64,049 | 440,600,583 |
| 2024-01-10 | 62.8 | 70.49 | 62.7 | 68.48 | +8.3% | 100,730 | 681,401,355 |
| 2024-01-09 | 62.8 | 63.93 | 61.6 | 63.23 | +0.4% | 33,659 | 210,837,189 |
| 2024-01-08 | 63.47 | 64.99 | 62.98 | 62.98 | -1.05% | 28,814 | 184,222,438 |
| 2024-01-05 | 63.99 | 65.05 | 63.2 | 63.65 | -0.64% | 24,015 | 153,689,387 |
| 2024-01-04 | 65 | 65.07 | 63.45 | 64.06 | -1.75% | 25,892 | 165,662,657 |
| 2024-01-03 | 64.99 | 66.29 | 64.73 | 65.2 | -0.09% | 26,129 | 170,828,291 |
| 2024-01-02 | 68.22 | 68.26 | 65.03 | 65.26 | -4.27% | 48,152 | 317,346,434 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：